$5.67 -0.10 (%) Sharps Compliance Corp - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMED historical data

Date Open High Low Close Volume
5/26/20155.805.805.605.6727,791
5/22/20155.706.495.685.76163,222
5/21/20155.665.685.565.6114,306
5/20/20155.615.685.565.6521,365
5/19/20155.795.795.615.6322,516
5/18/20155.755.765.685.739,544
5/15/20155.655.785.655.7344,632
5/14/20155.735.755.695.6939,566
5/13/20155.795.795.665.6633,245
5/12/20155.755.795.715.7912,195
5/11/20155.655.775.655.7233,360
5/8/20155.795.895.715.7160,100
5/7/20155.865.885.785.8062,538
5/6/20156.216.215.895.9449,014
5/5/20156.126.316.126.2845,424
5/4/20156.396.606.106.2132,941
5/1/20156.176.356.176.3311,466
4/30/20156.136.526.106.2930,046
4/29/20156.306.386.036.15103,488
4/28/20156.606.616.316.4044,788
4/27/20156.806.916.606.6049,596
4/24/20156.856.946.746.7948,984
4/23/20156.886.976.876.8753,044
4/22/20156.786.976.626.8452,592
4/21/20156.856.956.626.8338,896
4/20/20157.007.036.776.8858,247
4/17/20156.906.996.816.9339,872
4/16/20156.796.956.736.9076,299
4/15/20156.696.806.616.7931,922
4/14/20156.816.886.676.7287,525
4/13/20156.606.846.536.81117,158
4/10/20156.656.656.526.6318,567
4/9/20156.726.756.646.6532,943
4/8/20156.606.726.296.6959,411
4/7/20156.636.856.616.63228,329
4/6/20156.456.686.176.6343,552
4/2/20156.366.486.316.4664,735
4/1/20156.356.396.326.3628,009
3/31/20156.246.396.216.3538,386
3/30/20156.116.256.016.2582,939
3/27/20156.206.256.106.1333,205
3/26/20156.026.216.026.20129,166
3/25/20155.896.045.876.0267,670
3/24/20155.855.905.745.9042,678
3/23/20155.685.905.495.8638,919
3/20/20155.905.955.735.7344,456
3/19/20155.775.875.675.8740,157
3/18/20155.655.855.495.7359,354
3/17/20155.785.835.655.7730,262
3/16/20155.905.905.645.7729,849
3/13/20155.755.905.665.8555,563
3/12/20155.855.855.755.7660,661
3/11/20155.545.895.405.8298,542
3/10/20155.505.555.225.4940,650
3/9/20155.345.555.245.4362,555
3/6/20155.425.485.285.3225,078
3/5/20155.485.545.415.4212,707
3/4/20155.505.555.425.4830,923
3/3/20155.435.595.305.5236,604
3/2/20155.495.535.325.5262,970
2/27/20155.405.495.285.4987,957
2/26/20155.155.395.125.35111,756
2/25/20155.035.155.005.0819,529
2/24/20154.935.104.925.1039,654
2/23/20154.995.034.904.9623,074
2/20/20155.065.084.995.0512,113
2/19/20155.105.155.005.1246,396
2/18/20154.905.104.825.1067,970
2/17/20154.735.004.734.9314,816
2/13/20154.704.994.704.7511,293
2/12/20154.704.924.494.7915,626
2/11/20154.895.014.654.7359,849
2/10/20154.815.104.764.9465,790
2/9/20154.654.874.654.8745,403
2/6/20154.524.744.514.6531,799
2/5/20154.494.594.494.4940,318
2/4/20154.494.564.404.5127,081
2/3/20154.434.654.414.5026,346
2/2/20154.464.554.454.5028,512
1/30/20154.664.674.394.4622,726
1/29/20154.744.744.604.618,768
1/28/20154.804.834.364.4637,443
1/27/20154.624.754.564.6230,838
1/26/20154.434.734.434.6239,098
1/23/20154.394.494.364.3910,977
1/22/20154.274.394.274.3929,844
1/21/20154.284.444.274.2821,820
1/20/20154.294.364.274.326,673
1/16/20154.264.354.254.3030,193
1/15/20154.284.414.254.253,031
1/14/20154.374.374.254.3024,118
1/13/20154.394.444.364.4410,144
1/12/20154.404.444.344.447,520
1/9/20154.414.444.314.4215,969
1/8/20154.374.434.254.3935,900
1/7/20154.374.414.274.3710,422
1/6/20154.404.404.254.3722,237
1/5/20154.414.434.264.325,418
1/2/20154.274.414.274.415,143
12/31/20144.434.504.254.2629,752
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center